マックスバリュ東海の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,791 | 1,791 | 1,783 | 1,791 | +8 | +0.4% | 6,400 |
| 2015/07/23 | 1,790 | 1,790 | 1,783 | 1,783 | -7 | -0.4% | 6,700 |
| 2015/07/22 | 1,793 | 1,793 | 1,780 | 1,790 | +2 | +0.1% | 7,400 |
| 2015/07/21 | 1,778 | 1,789 | 1,778 | 1,788 | +9 | +0.5% | 17,600 |
| 2015/07/17 | 1,773 | 1,779 | 1,771 | 1,779 | +8 | +0.5% | 8,200 |
| 2015/07/16 | 1,769 | 1,775 | 1,762 | 1,771 | +5 | +0.3% | 7,500 |
| 2015/07/15 | 1,761 | 1,766 | 1,756 | 1,766 | +7 | +0.4% | 5,800 |
| 2015/07/14 | 1,750 | 1,761 | 1,750 | 1,759 | +17 | +1% | 6,700 |
| 2015/07/13 | 1,745 | 1,757 | 1,741 | 1,742 | +1 | +0.1% | 10,900 |
| 2015/07/10 | 1,745 | 1,755 | 1,740 | 1,741 | -3 | -0.2% | 9,000 |
| 2015/07/09 | 1,745 | 1,750 | 1,692 | 1,744 | -23 | -1.3% | 36,800 |
| 2015/07/08 | 1,780 | 1,780 | 1,760 | 1,767 | -7 | -0.4% | 9,200 |
| 2015/07/07 | 1,779 | 1,780 | 1,774 | 1,774 | ±0 | ±0% | 6,500 |
| 2015/07/06 | 1,779 | 1,781 | 1,770 | 1,774 | -5 | -0.3% | 6,600 |
| 2015/07/03 | 1,771 | 1,785 | 1,771 | 1,779 | +10 | +0.6% | 7,400 |
| 2015/07/02 | 1,770 | 1,775 | 1,767 | 1,769 | -1 | -0.1% | 4,100 |
| 2015/07/01 | 1,759 | 1,770 | 1,755 | 1,770 | +19 | +1.1% | 5,400 |
| 2015/06/30 | 1,752 | 1,760 | 1,750 | 1,751 | -5 | -0.3% | 6,600 |
| 2015/06/29 | 1,755 | 1,767 | 1,755 | 1,756 | -11 | -0.6% | 14,500 |
| 2015/06/26 | 1,765 | 1,767 | 1,762 | 1,767 | +5 | +0.3% | 6,700 |
| 2015/06/25 | 1,760 | 1,764 | 1,760 | 1,762 | +2 | +0.1% | 5,000 |
| 2015/06/24 | 1,760 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 7,200 |
| 2015/06/23 | 1,751 | 1,760 | 1,751 | 1,755 | -2 | -0.1% | 3,100 |
| 2015/06/22 | 1,757 | 1,760 | 1,754 | 1,757 | +2 | +0.1% | 3,700 |
| 2015/06/19 | 1,746 | 1,755 | 1,746 | 1,755 | +9 | +0.5% | 3,000 |
| 2015/06/18 | 1,750 | 1,751 | 1,746 | 1,746 | -2 | -0.1% | 2,100 |
| 2015/06/17 | 1,751 | 1,752 | 1,747 | 1,748 | -3 | -0.2% | 2,200 |
| 2015/06/16 | 1,752 | 1,752 | 1,748 | 1,751 | ±0 | ±0% | 3,400 |
| 2015/06/15 | 1,754 | 1,754 | 1,745 | 1,751 | +3 | +0.2% | 4,200 |
| 2015/06/12 | 1,747 | 1,754 | 1,747 | 1,748 | +1 | +0.1% | 1,900 |
| 2015/06/11 | 1,755 | 1,756 | 1,745 | 1,747 | -8 | -0.5% | 3,900 |
| 2015/06/10 | 1,751 | 1,756 | 1,750 | 1,755 | +4 | +0.2% | 2,000 |
| 2015/06/09 | 1,755 | 1,755 | 1,751 | 1,751 | -4 | -0.2% | 4,100 |
| 2015/06/08 | 1,741 | 1,756 | 1,741 | 1,755 | +12 | +0.7% | 5,400 |
| 2015/06/05 | 1,750 | 1,755 | 1,742 | 1,743 | -7 | -0.4% | 7,400 |
| 2015/06/04 | 1,752 | 1,757 | 1,750 | 1,750 | -4 | -0.2% | 5,600 |
| 2015/06/03 | 1,754 | 1,755 | 1,750 | 1,754 | +1 | +0.1% | 2,700 |
| 2015/06/02 | 1,755 | 1,756 | 1,750 | 1,753 | -3 | -0.2% | 2,400 |
| 2015/06/01 | 1,753 | 1,756 | 1,751 | 1,756 | +3 | +0.2% | 3,500 |
| 2015/05/29 | 1,765 | 1,766 | 1,753 | 1,753 | -18 | -1% | 12,500 |
| 2015/05/28 | 1,795 | 1,795 | 1,767 | 1,771 | -6 | -0.3% | 20,100 |
| 2015/05/27 | 1,760 | 1,800 | 1,745 | 1,777 | +18 | +1% | 20,900 |
| 2015/05/26 | 1,740 | 1,759 | 1,737 | 1,759 | +23 | +1.3% | 9,200 |
| 2015/05/25 | 1,730 | 1,739 | 1,730 | 1,736 | +4 | +0.2% | 7,500 |
| 2015/05/22 | 1,731 | 1,734 | 1,725 | 1,732 | +1 | +0.1% | 6,900 |
| 2015/05/21 | 1,726 | 1,731 | 1,725 | 1,731 | +6 | +0.3% | 6,600 |
| 2015/05/20 | 1,724 | 1,728 | 1,719 | 1,725 | +7 | +0.4% | 5,000 |
| 2015/05/19 | 1,717 | 1,719 | 1,715 | 1,718 | ±0 | ±0% | 6,400 |
| 2015/05/18 | 1,717 | 1,725 | 1,717 | 1,718 | +1 | +0.1% | 5,400 |
| 2015/05/15 | 1,729 | 1,729 | 1,717 | 1,717 | -3 | -0.2% | 4,200 |
2401～
2450
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ＭＶ東海」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＶ東海 | 311,500円 | +4.1% | +0.8% | 2.73% | 10.56倍 | 1.12倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| 松屋フーズ | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 107,200円 | +1.5% | -5.6% | 2.71% | 11.58倍 | 1.07倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 463,000円 | +6.4% | +0.5% | 1.47% | 11.53倍 | 1.41倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 日本調剤 | 317,000円 | +3.4% | -0.2% | 0.79% | 27.06倍 | 1.61倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
